| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 45.29 | 44.57 | -0.72 | -1.59% | 44.54 | 45.68 | 25344 | 11400.32 | 0.63% | 0.00 |
| 2025-06-19 | 45.26 | 45.29 | 0.19 | 0.42% | 45.14 | 46.32 | 39687 | 18085.91 | 0.99% | 0.00 |
| 2025-06-18 | 45.57 | 45.10 | -0.56 | -1.23% | 44.81 | 45.88 | 29081 | 13148.53 | 0.72% | 0.00 |
| 2025-06-17 | 45.38 | 45.66 | 0.28 | 0.62% | 45.22 | 46.59 | 40722 | 18712.72 | 1.02% | 0.00 |
| 2025-06-16 | 45.24 | 45.38 | 0.15 | 0.33% | 44.58 | 45.80 | 33029 | 14911.04 | 0.82% | 0.00 |
| 2025-06-13 | 45.56 | 45.23 | -0.78 | -1.70% | 44.40 | 45.57 | 56642 | 25519.67 | 1.41% | 0.00 |
| 2025-06-12 | 46.14 | 46.01 | -0.07 | -0.15% | 45.45 | 46.23 | 37574 | 17226.05 | 0.94% | 0.00 |
| 2025-06-11 | 44.99 | 46.08 | 1.39 | 3.11% | 44.60 | 46.54 | 54652 | 25062.20 | 1.36% | 0.00 |
| 2025-06-10 | 46.03 | 44.69 | -1.27 | -2.76% | 44.30 | 46.31 | 47266 | 21341.35 | 1.18% | 0.00 |
| 2025-06-09 | 44.98 | 45.96 | 1.30 | 2.91% | 44.40 | 46.35 | 57916 | 26541.67 | 1.44% | 0.00 |
| 2025-06-06 | 44.77 | 44.66 | 0.01 | 0.02% | 44.24 | 45.49 | 34373 | 15399.18 | 0.86% | 0.00 |
| 2025-06-05 | 43.51 | 44.65 | 1.17 | 2.69% | 43.05 | 44.80 | 46582 | 20535.34 | 1.16% | 0.00 |
| 2025-06-04 | 43.24 | 43.48 | 0.30 | 0.69% | 42.91 | 44.30 | 41017 | 17850.63 | 1.02% | 0.00 |
| 2025-06-03 | 42.81 | 43.18 | 0.18 | 0.42% | 42.71 | 43.75 | 33875 | 14688.60 | 0.84% | 0.00 |
| 2025-05-30 | 43.73 | 43.00 | -0.74 | -1.69% | 42.66 | 43.73 | 28655 | 12349.18 | 0.71% | 0.00 |
| 2025-05-29 | 43.00 | 43.74 | 0.83 | 1.93% | 42.50 | 43.90 | 31250 | 13608.08 | 0.78% | 0.00 |
| 2025-05-28 | 42.97 | 42.91 | 0.21 | 0.49% | 42.55 | 43.56 | 27804 | 11974.30 | 0.69% | 0.00 |
| 2025-05-27 | 43.88 | 42.70 | -0.96 | -2.20% | 42.42 | 43.89 | 28080 | 12035.95 | 0.70% | 0.00 |
| 2025-05-26 | 43.58 | 43.66 | -0.04 | -0.09% | 43.25 | 44.15 | 29947 | 13063.40 | 0.75% | 0.00 |
| 2025-05-23 | 44.88 | 43.70 | -0.91 | -2.04% | 43.61 | 45.39 | 45596 | 20287.90 | 1.14% | 0.07 |
| 2025-05-22 | 43.94 | 44.61 | 0.51 | 1.16% | 43.80 | 45.45 | 48508 | 21744.34 | 1.21% | 0.00 |
| 2025-05-21 | 44.10 | 44.10 | 0.21 | 0.48% | 43.50 | 44.28 | 26549 | 11663.42 | 0.66% | 0.00 |
| 2025-05-20 | 43.90 | 43.89 | -0.01 | -0.02% | 43.36 | 44.55 | 37133 | 16363.37 | 0.93% | 0.00 |
| 2025-05-19 | 45.35 | 43.90 | -1.70 | -3.73% | 43.30 | 45.60 | 65351 | 28697.49 | 1.63% | 0.00 |
| 2025-05-16 | 44.09 | 45.60 | 1.37 | 3.10% | 43.80 | 46.64 | 59850 | 27089.83 | 1.49% | 0.00 |
| 2025-05-15 | 45.94 | 44.23 | -1.65 | -3.60% | 44.07 | 46.07 | 34874 | 15583.72 | 0.87% | 0.00 |
| 2025-05-14 | 45.85 | 45.88 | 0.26 | 0.57% | 45.40 | 46.48 | 41725 | 19145.21 | 1.04% | 0.00 |
| 2025-05-13 | 46.13 | 45.62 | 0.02 | 0.04% | 45.50 | 46.74 | 55940 | 25753.85 | 1.39% | 0.00 |
| 2025-05-12 | 45.46 | 45.60 | -0.26 | -0.57% | 44.10 | 46.00 | 59795 | 27043.31 | 1.49% | 0.00 |
| 2025-05-09 | 46.60 | 45.86 | -0.74 | -1.59% | 45.66 | 46.74 | 35902 | 16497.78 | 0.89% | 0.00 |
| 2025-05-08 | 47.28 | 46.60 | -0.70 | -1.48% | 46.51 | 47.56 | 52420 | 24594.64 | 1.31% | 0.00 |
| 2025-05-07 | 47.80 | 47.30 | 0.03 | 0.06% | 46.78 | 48.20 | 64759 | 30636.43 | 1.61% | 0.00 |
| 2025-05-06 | 45.30 | 47.27 | 1.97 | 4.35% | 45.30 | 47.70 | 92221 | 43464.65 | 2.30% | 0.00 |
| 2025-04-30 | 44.20 | 45.30 | 1.23 | 2.79% | 44.07 | 46.10 | 61161 | 27778.76 | 1.52% | 0.00 |
| 2025-04-29 | 43.70 | 44.07 | 0.27 | 0.62% | 43.38 | 45.00 | 62917 | 27879.62 | 1.57% | 0.00 |
| 2025-04-28 | 42.63 | 43.80 | 1.16 | 2.72% | 42.51 | 44.30 | 66789 | 29114.48 | 1.66% | 0.00 |
| 2025-04-25 | 42.63 | 42.64 | 0.04 | 0.09% | 42.19 | 43.10 | 36954 | 15780.43 | 0.92% | 0.00 |
| 2025-04-24 | 43.92 | 42.60 | -1.43 | -3.25% | 42.40 | 43.96 | 48900 | 21013.18 | 1.22% | 0.00 |
| 2025-04-23 | 43.88 | 44.03 | 0.67 | 1.55% | 43.16 | 44.59 | 57228 | 25138.84 | 1.43% | 0.00 |
| 2025-04-22 | 44.54 | 43.36 | -1.17 | -2.63% | 43.30 | 44.86 | 55081 | 24140.40 | 1.37% | 0.00 |
| 2025-04-21 | 42.25 | 44.53 | 2.14 | 5.05% | 41.96 | 44.78 | 73979 | 32222.73 | 1.84% | 0.00 |
| 2025-04-18 | 42.78 | 42.39 | -0.33 | -0.77% | 42.10 | 43.13 | 35826 | 15197.78 | 0.89% | 0.00 |
| 2025-04-17 | 41.58 | 42.72 | 0.95 | 2.27% | 41.55 | 43.49 | 66229 | 28441.01 | 1.65% | 4.95 |
| 2025-04-16 | 41.88 | 41.77 | -0.12 | -0.29% | 41.27 | 42.99 | 58655 | 24607.99 | 1.46% | 0.00 |
| 2025-04-15 | 42.41 | 41.89 | -1.57 | -3.61% | 41.30 | 42.80 | 89519 | 37486.36 | 2.23% | 0.00 |
| 2025-04-14 | 43.08 | 43.46 | 1.01 | 2.38% | 42.80 | 44.37 | 65319 | 28376.64 | 1.63% | 0.00 |
| 2025-04-11 | 41.52 | 42.45 | 0.59 | 1.41% | 41.36 | 43.50 | 63223 | 26843.87 | 1.58% | 0.00 |
| 2025-04-10 | 42.59 | 41.86 | 1.36 | 3.36% | 41.51 | 43.24 | 80039 | 33920.91 | 2.00% | 0.00 |
| 2025-04-09 | 38.30 | 40.50 | 1.84 | 4.76% | 36.37 | 41.25 | 104198 | 40979.96 | 2.60% | 0.00 |
| 2025-04-08 | 37.45 | 38.66 | 2.11 | 5.77% | 37.45 | 40.44 | 131136 | 51082.29 | 3.27% | 0.00 |
| 2025-04-07 | 41.49 | 36.55 | -9.14 | -20.00% | 36.55 | 43.50 | 107222 | 42394.27 | 2.67% | 3.70 |
| 2025-04-03 | 46.64 | 45.69 | -1.44 | -3.06% | 45.20 | 47.13 | 52726 | 24253.89 | 1.31% | 0.00 |
| 2025-04-02 | 46.44 | 47.13 | 0.41 | 0.88% | 46.44 | 47.68 | 39797 | 18732.46 | 0.99% | 0.00 |
| 2025-04-01 | 46.55 | 46.72 | 0.10 | 0.21% | 46.20 | 47.64 | 52461 | 24556.20 | 1.31% | 0.00 |
| 2025-03-31 | 45.39 | 46.62 | 0.94 | 2.06% | 44.87 | 47.09 | 72479 | 33460.82 | 1.81% | 0.00 |
| 2025-03-28 | 45.51 | 45.68 | 0.17 | 0.37% | 45.40 | 46.25 | 34332 | 15707.77 | 0.86% | 0.00 |
| 2025-03-27 | 45.15 | 45.51 | 0.16 | 0.35% | 44.68 | 46.30 | 40967 | 18644.26 | 1.02% | 0.00 |
| 2025-03-26 | 45.41 | 45.35 | -0.18 | -0.40% | 45.16 | 46.22 | 29332 | 13397.47 | 0.73% | 0.00 |
| 2025-03-25 | 46.40 | 45.53 | -1.17 | -2.51% | 45.27 | 46.84 | 38008 | 17424.94 | 0.95% | 0.00 |
| 2025-03-24 | 46.63 | 46.70 | -0.22 | -0.47% | 45.44 | 48.13 | 58817 | 27370.56 | 1.47% | 0.00 |
| 2025-03-21 | 48.06 | 46.92 | -1.48 | -3.06% | 46.64 | 48.38 | 55445 | 26238.33 | 1.38% | 0.00 |
| 2025-03-20 | 48.30 | 48.40 | -0.20 | -0.41% | 48.30 | 49.42 | 40240 | 19614.02 | 1.00% | 0.00 |
| 2025-03-19 | 48.86 | 48.60 | -0.26 | -0.53% | 48.50 | 49.15 | 49577 | 24170.34 | 1.24% | 0.00 |
| 2025-03-18 | 49.45 | 48.86 | -0.81 | -1.63% | 48.86 | 50.54 | 78998 | 39085.25 | 1.97% | 0.00 |
| 2025-03-17 | 49.49 | 49.67 | -1.89 | -3.67% | 48.14 | 49.97 | 114825 | 56311.10 | 2.86% | 0.00 |
| 2025-03-14 | 50.46 | 51.56 | 1.23 | 2.44% | 50.01 | 51.96 | 56488 | 28833.74 | 1.41% | 0.00 |
| 2025-03-13 | 53.02 | 50.33 | -3.07 | -5.75% | 49.81 | 53.08 | 88360 | 45002.61 | 2.20% | 0.00 |
| 2025-03-12 | 53.55 | 53.40 | 0.40 | 0.75% | 52.60 | 54.63 | 72839 | 39124.01 | 1.82% | 0.00 |
| 2025-03-11 | 52.00 | 53.00 | -0.27 | -0.51% | 51.80 | 54.70 | 79413 | 42241.08 | 1.98% | 0.00 |
| 2025-03-10 | 53.86 | 53.27 | -0.48 | -0.89% | 51.68 | 53.99 | 85077 | 44744.71 | 2.12% | 0.00 |
| 2025-03-07 | 53.42 | 53.75 | 0.19 | 0.35% | 52.90 | 55.88 | 117670 | 64043.44 | 2.93% | 0.00 |
| 2025-03-06 | 50.87 | 53.56 | 3.19 | 6.33% | 50.85 | 53.80 | 126191 | 66248.66 | 3.15% | 2.00 |
| 2025-03-05 | 49.52 | 50.37 | 0.71 | 1.43% | 49.52 | 51.07 | 69269 | 34763.01 | 1.73% | 0.00 |
| 2025-03-04 | 48.74 | 49.66 | 0.54 | 1.10% | 48.32 | 50.34 | 65466 | 32457.15 | 1.63% | 0.00 |
| 2025-03-03 | 48.36 | 49.12 | 0.97 | 2.01% | 47.00 | 49.74 | 117714 | 57449.60 | 2.93% | 0.00 |
| 2025-02-28 | 53.84 | 48.15 | -6.25 | -11.49% | 47.77 | 54.39 | 193305 | 96750.91 | 4.82% | 5.00 |
| 2025-02-27 | 55.21 | 54.40 | -1.01 | -1.82% | 53.22 | 56.55 | 116030 | 63595.11 | 2.89% | 0.00 |
| 2025-02-26 | 56.88 | 55.41 | -0.36 | -0.65% | 55.00 | 57.44 | 154115 | 86361.91 | 3.84% | 0.00 |
| 2025-02-25 | 51.15 | 55.77 | 2.76 | 5.21% | 51.10 | 57.68 | 187368 | 102893.87 | 4.67% | 20.00 |
| 2025-02-24 | 53.88 | 53.01 | -1.05 | -1.94% | 51.70 | 53.93 | 135932 | 71512.98 | 3.39% | 2.00 |
虹软科技(688088)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
